Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens & Minor (NY: OMI )

19.11 -1.10 (-5.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.969 5.109 4.909 5.069 1,264,994 +0.15(+3.04%)
Aug 29, 2019 4.759 4.939 4.749 4.919 958,452 +0.21(+4.45%)
Aug 28, 2019 4.630 4.789 4.530 4.710 876,054 +0.09(+1.94%)
Aug 27, 2019 4.939 4.969 4.490 4.620 1,211,955 -0.29(-5.89%)
Aug 26, 2019 4.670 4.919 4.590 4.909 681,483 +0.31(+6.72%)
Aug 23, 2019 4.799 4.959 4.530 4.600 949,197 -0.21(-4.36%)
Aug 22, 2019 4.720 4.909 4.690 4.809 821,712 +0.12(+2.55%)
Aug 21, 2019 4.979 5.059 4.600 4.690 1,523,704 -0.22(-4.47%)
Aug 20, 2019 4.939 5.169 4.899 4.909 738,543 -0.04(-0.81%)
Aug 19, 2019 4.879 5.149 4.879 4.949 1,031,446 +0.10(+2.06%)
Aug 16, 2019 4.839 4.919 4.720 4.849 906,202 +0.03(+0.62%)
Aug 15, 2019 4.799 4.949 4.630 4.819 763,598 +0.08(+1.68%)
Aug 14, 2019 5.059 5.089 4.600 4.740 1,674,208 -0.39(-7.59%)
Aug 13, 2019 4.859 5.278 4.710 5.129 1,795,359 +0.33(+6.86%)
Aug 12, 2019 4.600 4.959 4.550 4.799 1,505,501 +0.15(+3.22%)
Aug 09, 2019 4.540 4.809 4.430 4.650 2,399,801 +0.13(+2.87%)
Aug 08, 2019 4.031 4.879 3.881 4.520 4,645,192 +0.46(+11.30%)
Aug 07, 2019 3.213 4.370 3.203 4.061 6,452,968 +1.22(+42.81%)
Aug 06, 2019 2.904 3.013 2.804 2.844 1,447,040 -0.05(-1.72%)
Aug 05, 2019 2.874 2.933 2.744 2.894 1,090,429 +0.02(+0.69%)
Aug 02, 2019 2.774 2.933 2.764 2.874 959,920 +0.06(+2.13%)
Aug 01, 2019 2.664 2.844 2.664 2.814 909,188 +0.11(+4.06%)
Jul 31, 2019 2.684 2.764 2.634 2.704 916,010 +0.02(+0.74%)
Jul 30, 2019 2.614 2.734 2.529 2.684 961,830 +0.04(+1.51%)
Jul 29, 2019 2.664 2.694 2.594 2.644 458,689 -0.02(-0.75%)
Jul 26, 2019 2.594 2.774 2.519 2.664 1,067,458 +0.09(+3.49%)
Jul 25, 2019 2.634 2.634 2.475 2.574 844,019 -0.06(-2.27%)
Jul 24, 2019 2.524 2.674 2.499 2.634 738,043 +0.12(+4.76%)
Jul 23, 2019 2.494 2.539 2.425 2.514 953,549 +0.05(+2.02%)
Jul 22, 2019 2.664 2.684 2.435 2.465 1,252,373 -0.17(-6.44%)
Jul 19, 2019 2.634 2.679 2.574 2.634 636,406 +0.00(+0.00%)
Jul 18, 2019 2.804 2.814 2.564 2.634 1,280,336 -0.19(-6.71%)
Jul 17, 2019 3.043 3.043 2.814 2.824 931,620 -0.22(-7.21%)
Jul 16, 2019 3.073 3.153 2.899 3.043 1,024,247 -0.10(-3.17%)
Jul 15, 2019 3.173 3.223 3.073 3.143 578,146 -0.03(-0.94%)
Jul 12, 2019 3.203 3.258 3.113 3.173 650,437 -0.01(-0.31%)
Jul 11, 2019 3.263 3.409 3.133 3.183 740,345 -0.06(-1.85%)
Jul 10, 2019 3.373 3.432 3.233 3.243 653,271 -0.11(-3.27%)
Jul 09, 2019 3.452 3.552 3.313 3.353 955,852 -0.12(-3.45%)
Jul 08, 2019 3.273 3.502 3.273 3.472 1,051,060 +0.18(+5.45%)
Jul 05, 2019 3.303 3.572 3.213 3.293 977,559 +0.21(+6.80%)
Jul 03, 2019 3.093 3.153 3.053 3.083 253,560 +0.01(+0.32%)
Jul 02, 2019 3.213 3.213 3.063 3.073 609,527 -0.10(-3.14%)
Jul 01, 2019 3.253 3.353 3.153 3.173 787,855 -0.02(-0.63%)
Jun 28, 2019 3.163 3.273 3.143 3.193 1,292,856 +0.05(+1.59%)
Jun 27, 2019 3.013 3.163 3.003 3.143 710,391 +0.13(+4.30%)
Jun 26, 2019 3.043 3.093 2.963 3.013 805,634 -0.01(-0.33%)
Jun 25, 2019 2.933 3.103 2.874 3.023 1,836,523 +0.10(+3.41%)
Jun 24, 2019 3.043 3.044 2.854 2.924 1,239,959 -0.13(-4.25%)
Jun 21, 2019 2.834 3.068 2.734 3.053 4,071,895 +0.20(+6.99%)
Jun 20, 2019 2.983 2.993 2.829 2.854 931,697 -0.07(-2.39%)
Jun 19, 2019 2.884 2.983 2.854 2.924 993,339 +0.04(+1.38%)
Jun 18, 2019 2.874 2.963 2.814 2.884 654,115 +0.01(+0.35%)
Jun 17, 2019 2.804 2.924 2.704 2.874 989,592 +0.07(+2.49%)
Jun 14, 2019 2.864 2.879 2.674 2.804 1,148,236 -0.08(-2.77%)
Jun 13, 2019 2.824 2.983 2.784 2.884 719,551 +0.08(+2.94%)
Jun 12, 2019 2.801 2.841 2.687 2.801 796,008 +0.01(+0.36%)
Jun 11, 2019 2.861 2.931 2.781 2.791 649,715 -0.05(-1.75%)
Jun 10, 2019 2.781 2.981 2.781 2.841 677,386 +0.07(+2.52%)
Jun 07, 2019 2.732 2.781 2.612 2.771 648,006 +0.04(+1.46%)
Jun 06, 2019 2.732 2.761 2.612 2.732 1,358,022 -0.04(-1.44%)
Jun 05, 2019 3.021 3.021 2.741 2.771 1,022,732 -0.25(-8.25%)
Jun 04, 2019 2.751 3.080 2.741 3.021 1,472,797 +0.29(+10.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.